Cap Mercato $2.17T
0.22%
Volume 24o $55.22B
0.84%
BTC % 57.9243%
-0.12%
ETH % 9.82052%
0.25%
Monete
34.665
Scambi
204
In tempo reale
Prezzo storico di 1inch (1INCH), volume e dati di mercato per data Dollaro USD - USD
Monitora la cronologia completa dei prezzi di 1inch (1INCH) in Dollaro USD. Questa tabella mostra 2,019 giorni di dati OHLCV giornalieri, inclusi prezzi di apertura, massimo, minimo, chiusura, volume e capitalizzazione di mercato.
| Data | Prezzo | Prezzo Min. | Prezzo Mass. | Prezzo Apert. | Volume 24o USD | Capitalizzazione USD |
|---|---|---|---|---|---|---|
| Jul-05 2026 | $0.0726 | $0.0711 | $0.0733 | $0.0722 | $2,376,062 | $102,503,689 |
| Jul-04 2026 | $0.0723 | $0.0714 | $0.0735 | $0.072 | $2,475,809 | $102,080,120 |
| Jul-03 2026 | $0.072 | $0.0703 | $0.0727 | $0.0708 | $3,737,730 | $101,620,297 |
| Jul-02 2026 | $0.0707 | $0.0682 | $0.0717 | $0.0685 | $3,923,605 | $99,784,602 |
| Jul-01 2026 | $0.0685 | $0.0653 | $0.0695 | $0.0657 | $4,301,610 | $96,679,565 |
| Jun-30 2026 | $0.0657 | $0.0657 | $0.0685 | $0.0685 | $3,580,161 | $92,727,700 |
| Jun-29 2026 | $0.0685 | $0.0675 | $0.0698 | $0.0681 | $3,360,938 | $96,679,565 |
| Jun-28 2026 | $0.0682 | $0.067135 | $0.0689 | $0.0684 | $2,826,911 | $96,256,151 |
| Jun-27 2026 | $0.0684 | $0.0683 | $0.0705 | $0.069 | $2,768,377 | $96,538,427 |
| Jun-26 2026 | $0.0691 | $0.0659 | $0.0694 | $0.0674 | $3,094,690 | $97,526,394 |
| Jun-25 2026 | $0.0676 | $0.0657 | $0.0707 | $0.0696 | $4,469,494 | $95,409,323 |
| Jun-24 2026 | $0.0695 | $0.0665 | $0.0713 | $0.0705 | $3,942,237 | $98,090,946 |
| Jun-23 2026 | $0.0706 | $0.0695 | $0.0733 | $0.0721 | $3,351,436 | $99,643,464 |
| Jun-22 2026 | $0.072 | $0.071491 | $0.0745 | $0.0719 | $4,255,377 | $101,619,397 |
| Jun-21 2026 | $0.072 | $0.072 | $0.0741 | $0.0739 | $2,460,486 | $101,619,397 |